Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
154.78
-1.88 (-1.20%)
At close: Sep 12, 2025, 4:00 PM EDT
155.98
+1.20 (0.78%)
After-hours: Sep 12, 2025, 4:47 PM EDT
VTWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 155.94 | 155.94 | 154.78 | 154.78 | 154.78 | -1.20% | 10,113 |
| Sep 11, 2025 | 153.87 | 156.66 | 153.87 | 156.66 | 156.66 | 1.85% | 8,319 |
| Sep 10, 2025 | 154.41 | 154.54 | 153.54 | 153.82 | 153.82 | -0.08% | 54,606 |
| Sep 9, 2025 | 154.40 | 154.40 | 153.69 | 153.95 | 153.95 | -0.65% | 10,769 |
| Sep 8, 2025 | 155.84 | 155.84 | 154.21 | 154.96 | 154.96 | -0.09% | 12,537 |
| Sep 5, 2025 | 155.00 | 156.42 | 154.37 | 155.10 | 155.10 | 0.46% | 15,310 |
| Sep 4, 2025 | 152.21 | 154.40 | 152.21 | 154.40 | 154.40 | 1.26% | 8,046 |
| Sep 3, 2025 | 152.39 | 152.95 | 151.80 | 152.48 | 152.48 | -0.11% | 7,271 |
| Sep 2, 2025 | 151.54 | 152.64 | 151.48 | 152.64 | 152.64 | -0.47% | 9,285 |
| Aug 29, 2025 | 153.60 | 153.92 | 153.06 | 153.36 | 153.36 | -0.15% | 10,814 |
| Aug 28, 2025 | 154.10 | 154.10 | 152.76 | 153.59 | 153.59 | -0.19% | 8,745 |
| Aug 27, 2025 | 152.76 | 153.93 | 152.76 | 153.88 | 153.88 | 0.75% | 19,561 |
| Aug 26, 2025 | 152.14 | 153.06 | 152.14 | 152.73 | 152.73 | 0.64% | 5,934 |
| Aug 25, 2025 | 152.26 | 152.31 | 151.75 | 151.75 | 151.75 | -0.81% | 15,675 |
| Aug 22, 2025 | 147.38 | 153.14 | 147.38 | 153.00 | 153.00 | 4.41% | 18,862 |
| Aug 21, 2025 | 145.75 | 146.97 | 145.75 | 146.54 | 146.54 | -0.02% | 11,799 |
| Aug 20, 2025 | 147.01 | 147.01 | 146.26 | 146.57 | 146.57 | -0.42% | 9,717 |
| Aug 19, 2025 | 147.30 | 147.95 | 146.88 | 147.19 | 147.19 | -0.07% | 11,129 |
| Aug 18, 2025 | 146.58 | 147.39 | 146.58 | 147.29 | 147.29 | 0.28% | 12,196 |
| Aug 15, 2025 | 148.09 | 148.09 | 146.65 | 146.88 | 146.88 | -0.81% | 13,246 |
| Aug 14, 2025 | 147.68 | 148.08 | 146.58 | 148.08 | 148.08 | -1.09% | 9,235 |
| Aug 13, 2025 | 147.21 | 149.71 | 147.06 | 149.71 | 149.71 | 2.36% | 15,257 |
| Aug 12, 2025 | 142.66 | 146.26 | 142.66 | 146.26 | 146.26 | 3.23% | 28,863 |
| Aug 11, 2025 | 142.38 | 143.00 | 141.49 | 141.69 | 141.69 | -0.17% | 8,587 |
| Aug 8, 2025 | 142.32 | 142.32 | 141.73 | 141.93 | 141.93 | 0.30% | 4,511 |
| Aug 7, 2025 | 143.13 | 143.38 | 141.28 | 141.50 | 141.50 | -0.39% | 5,603 |
| Aug 6, 2025 | 141.75 | 142.34 | 141.75 | 142.06 | 142.06 | 0.04% | 6,538 |
| Aug 5, 2025 | 141.19 | 142.03 | 140.28 | 142.00 | 142.00 | 0.82% | 10,510 |
| Aug 4, 2025 | 139.14 | 140.84 | 139.14 | 140.84 | 140.84 | 1.73% | 7,202 |
| Aug 1, 2025 | 139.60 | 139.60 | 137.74 | 138.45 | 138.45 | -2.05% | 12,782 |
| Jul 31, 2025 | 142.45 | 142.45 | 141.26 | 141.34 | 141.34 | -1.12% | 10,094 |
| Jul 30, 2025 | 145.25 | 145.52 | 142.15 | 142.95 | 142.95 | -1.31% | 10,036 |
| Jul 29, 2025 | 146.26 | 146.40 | 144.65 | 144.84 | 144.84 | -0.60% | 13,178 |
| Jul 28, 2025 | 146.18 | 146.25 | 145.51 | 145.72 | 145.72 | -0.21% | 9,866 |
| Jul 25, 2025 | 146.04 | 146.06 | 144.87 | 146.02 | 146.02 | 0.19% | 14,223 |
| Jul 24, 2025 | 147.34 | 147.36 | 145.74 | 145.74 | 145.74 | -1.39% | 13,788 |
| Jul 23, 2025 | 147.20 | 147.80 | 146.84 | 147.80 | 147.80 | 1.11% | 12,646 |
| Jul 22, 2025 | 144.71 | 146.42 | 144.62 | 146.18 | 146.18 | 1.60% | 9,838 |
| Jul 21, 2025 | 145.00 | 145.59 | 143.88 | 143.88 | 143.88 | -0.05% | 10,569 |
| Jul 18, 2025 | 145.80 | 145.80 | 143.76 | 143.96 | 143.96 | -0.66% | 17,525 |
| Jul 17, 2025 | 143.20 | 145.26 | 143.20 | 144.91 | 144.91 | 1.15% | 6,980 |
| Jul 16, 2025 | 142.94 | 143.56 | 140.94 | 143.26 | 143.26 | 0.58% | 9,463 |
| Jul 15, 2025 | 146.00 | 146.00 | 142.44 | 142.44 | 142.44 | -2.43% | 7,405 |
| Jul 14, 2025 | 145.42 | 145.99 | 144.92 | 145.99 | 145.99 | 0.40% | 7,530 |
| Jul 11, 2025 | 146.28 | 146.28 | 145.33 | 145.42 | 145.42 | -1.10% | 5,472 |
| Jul 10, 2025 | 145.60 | 147.48 | 145.60 | 147.03 | 147.03 | 0.88% | 13,442 |
| Jul 9, 2025 | 145.25 | 145.75 | 144.21 | 145.75 | 145.75 | 0.91% | 8,728 |
| Jul 8, 2025 | 143.31 | 144.95 | 143.31 | 144.43 | 144.43 | 0.96% | 3,178 |
| Jul 7, 2025 | 144.79 | 144.99 | 142.90 | 143.06 | 143.06 | -1.70% | 11,672 |
| Jul 3, 2025 | 144.99 | 145.65 | 144.99 | 145.53 | 145.53 | 0.71% | 7,168 |